Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Menon Bearings Limited (MENONBE.NS)

104.80
-5.71
(-5.17%)
At close: April 25 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025108.05109.78104.60104.80104.8054,079
Apr 24, 2025107.53112.50106.82110.51110.5166,292
Apr 23, 2025100.71110.90100.71107.93107.9388,103
Apr 22, 2025103.00103.00100.20101.62101.6226,566
Apr 21, 202595.91104.8995.39102.59102.5995,067
Apr 17, 202595.3598.3995.3195.9695.9628,706
Apr 16, 202595.0297.6495.0096.9196.9117,359
Apr 15, 202594.7396.4893.7095.0195.0147,406
Apr 11, 202596.1596.1992.8194.5794.5718,107
Apr 9, 202592.6396.9990.2594.7194.7123,573
Apr 8, 202589.5093.0089.5092.6292.6216,014
Apr 7, 202587.9989.9086.0089.3289.3222,874
Apr 4, 202592.7192.7188.7789.9089.9027,919
Apr 3, 202590.7993.5089.9992.7092.7026,730
Apr 2, 202590.4094.7089.7991.0191.0152,399
Apr 1, 202589.9193.4989.9190.7690.7629,168
Mar 28, 202591.1093.2589.0089.9089.9062,763
Mar 27, 202595.3296.4491.6192.1192.1199,182
Mar 26, 202595.0098.5695.0095.3295.3245,566
Mar 25, 202599.80100.3496.0597.5997.5956,438
Mar 24, 2025103.00104.5997.1198.1798.1780,639
Mar 21, 202591.34106.2891.33100.86100.86259,510
Mar 20, 202591.4094.0089.5191.3591.3584,773
Mar 19, 202590.6193.8890.5091.0891.0864,436
Mar 18, 202589.8289.8289.8289.8289.82-
Mar 17, 202591.7293.0089.0089.8289.8251,685
Mar 13, 202591.6492.9991.2191.7191.7134,422
Mar 12, 202592.8095.5191.2591.6391.6353,296
Mar 11, 202592.8996.8092.3093.0993.0936,244
Mar 10, 202599.1799.1793.6094.3794.3752,796
Mar 7, 202595.50101.3895.5099.1799.1724,126
Mar 6, 202595.0098.8693.1597.0697.0640,529
Mar 5, 202593.9797.9993.0095.0095.0030,384
Mar 4, 202594.0095.0092.8993.9793.9717,869
Mar 3, 202595.8695.8691.0094.7194.7133,613
Feb 28, 202594.7096.3493.3495.8695.8634,724
Feb 27, 202599.0099.1793.1594.7094.7031,653
Feb 25, 202599.00102.1498.2799.2799.2726,800
Feb 24, 202597.05103.0397.0499.1099.1018,532
Feb 21, 202597.15101.7697.15100.05100.0514,815
Feb 20, 202597.6999.0997.1097.8797.8722,588
Feb 19, 202597.31100.3896.0097.6897.6858,781
Feb 18, 202598.10105.0197.3799.7299.7240,326
Feb 17, 2025103.40105.9897.21100.11100.1152,659
Feb 14, 2025104.80106.90104.22105.93105.9324,031
Feb 13, 2025105.00108.55105.00105.29105.2912,746
Feb 12, 2025106.60109.79105.00107.20107.2014,138
Feb 11, 2025110.10111.81104.21108.35108.3521,593
Feb 10, 2025111.41112.75109.12111.80111.8012,023
Feb 7, 2025112.60113.00109.11111.41111.4120,412
Feb 6, 2025110.80112.10109.11110.81110.8118,637
Feb 5, 2025108.00110.75108.00109.22109.2211,789
Feb 4, 2025107.80110.75107.57109.82109.8211,648
Feb 3, 2025112.30113.98107.62108.59108.5930,577
Feb 1, 2025112.63115.00111.60114.37114.3734,258
Jan 31, 2025112.68114.80111.77112.62112.629,979
Jan 30, 2025107.11113.50107.11112.67112.6720,332
Jan 29, 2025106.26110.00106.08109.25109.2518,064
Jan 28, 2025106.12107.12105.00106.25106.2536,260
Jan 27, 2025112.30115.00103.40106.11106.11119,524
Jan 24, 2025117.65121.60112.05113.33113.3370,944
Jan 23, 2025119.62122.17115.35118.56118.5655,246
Jan 22, 2025118.25121.59116.32119.78119.7823,016
Jan 21, 2025121.06123.90117.70120.39120.3916,872
Jan 20, 2025120.10123.00120.10122.53122.5326,775
Jan 17, 2025120.77122.00119.20121.23121.2317,302
Jan 16, 2025116.70121.99116.70121.02121.0243,326
Jan 15, 2025118.21121.45117.25117.72117.7240,624
Jan 14, 2025113.50120.99113.50119.08119.0853,441
Jan 13, 2025116.11119.15114.78115.51115.5136,130
Jan 10, 2025117.80119.99115.87117.73117.7325,485
Jan 9, 2025117.81120.95117.80118.47118.4734,432
Jan 8, 2025118.00120.80116.97118.90118.9039,566
Jan 7, 2025117.43119.98115.79118.88118.8826,976
Jan 6, 2025120.90121.39115.21117.43117.4342,088
Jan 3, 2025120.15123.50120.10120.89120.8922,005
Jan 2, 2025119.00124.15119.00122.42122.4229,158
Jan 1, 2025118.55119.95117.99119.17119.178,395
Dec 31, 2024117.60119.45116.54118.62118.6220,327
Dec 30, 2024121.00121.10117.00118.23118.2319,587
Dec 27, 2024116.90122.00116.90120.72120.7236,864
Dec 26, 2024117.25119.21116.01117.53117.5332,190
Dec 24, 2024119.04120.00116.01116.96116.9658,633
Dec 23, 2024124.53125.35118.10119.03119.0356,330
Dec 20, 2024129.81130.25123.51124.52124.5267,313
Dec 19, 2024125.50130.50123.35128.66128.6671,130
Dec 18, 2024129.45130.80126.00126.75126.7547,565
Dec 17, 2024125.94131.49123.92128.13128.13182,204
Dec 16, 2024124.29128.00124.00125.93125.9332,051
Dec 13, 2024125.36125.36123.40124.29124.2915,026
Dec 12, 2024125.63127.14124.47125.87125.8713,995
Dec 11, 2024127.50128.90124.10125.63125.6337,658
Dec 10, 2024125.05130.32125.05127.45127.4575,459
Dec 9, 2024125.05126.79123.60125.04125.0422,106
Dec 6, 2024123.61125.98123.40125.17125.1720,805
Dec 5, 2024124.30126.68123.55123.84123.8436,053
Dec 4, 2024125.00128.00123.75124.33124.3370,966
Dec 3, 2024123.40126.00123.40124.99124.9920,727
Dec 2, 2024123.97125.36122.50124.14124.1420,650
Nov 29, 2024125.00125.89121.52124.10124.1035,963
Nov 28, 2024123.35125.15122.62123.66123.6615,692
Nov 27, 2024122.67124.70121.11123.32123.3231,439
Nov 26, 2024121.12122.59121.12121.58121.5818,518
Nov 25, 2024120.01124.29120.01121.51121.5116,442
Nov 22, 2024117.00121.00117.00118.98118.9819,596
Nov 21, 2024122.00122.00118.00118.79118.7924,947
Nov 19, 2024121.25124.37121.12122.01122.0114,282
Nov 18, 2024120.15124.79120.03123.32123.3226,550
Nov 14, 2024123.70124.67121.01121.81121.8117,652
Nov 13, 2024125.00125.00121.00122.15122.1536,013
Nov 12, 2024125.75127.63122.60125.14125.1426,797
Nov 11, 2024129.00129.00125.41127.38127.3822,543
Nov 8, 2024124.20129.42124.20127.89127.89121,520
Nov 7, 2024123.15127.00122.72125.94125.9449,755
Nov 6, 2024119.65124.08119.35123.11123.1155,189
Nov 5, 2024117.20122.50117.20119.60119.6052,632
Nov 4, 2024121.00121.68115.70117.01117.0148,728
Nov 1, 2024120.00121.00119.61120.63120.639,805
Oct 31, 2024119.15121.00117.23119.45119.4537,923
Oct 30, 2024117.70120.39117.70119.13119.1335,418
Oct 29, 2024120.65121.50117.22120.04120.0425,560
Oct 28, 2024115.72122.00112.00120.63120.6351,166
Oct 25, 2024117.50119.65115.00115.72115.7238,877
Oct 24, 2024121.00122.46116.49119.75119.75100,800
Oct 23, 2024119.90121.13119.00119.19119.1939,524
Oct 22, 2024122.72123.49119.91120.85120.8543,160
Oct 21, 2024125.95125.95122.11122.72122.7233,241
Oct 18, 2024123.00126.63121.16124.09124.0940,134
Oct 17, 2024124.30124.86122.85124.15124.1520,738
Oct 16, 2024122.91126.00122.91124.29124.2948,363
Oct 15, 2024123.97124.39122.11122.44122.4445,366
Oct 14, 2024126.00128.00123.60124.35124.3566,055
Oct 11, 2024123.25126.25123.21125.31125.3145,452
Oct 10, 2024123.20125.00121.00123.21123.21149,599
Oct 9, 2024125.80128.00121.80122.39122.39219,726
Oct 8, 2024125.35130.85122.85125.70125.7064,873
Oct 7, 2024131.30131.30123.00123.55123.5588,309
Oct 4, 2024128.80133.80127.15131.02131.0279,529
Oct 3, 2024128.10131.84125.90127.50127.5052,149
Oct 1, 2024130.15132.95130.15132.51132.5133,263
Sep 30, 2024131.54133.35129.55130.14130.1434,080
Sep 27, 2024132.54137.00130.82131.54131.5476,911
Sep 26, 2024137.00138.70132.20133.23133.23100,260
Sep 25, 2024131.40139.95129.41136.78136.78235,939
Sep 24, 2024133.85135.00131.00131.40131.4084,877
Sep 23, 2024133.05136.00128.00133.85133.85212,444
Sep 20, 2024131.60134.78130.00132.58132.58160,207
Sep 19, 2024135.60135.60125.65130.92130.92443,608
Sep 18, 2024124.01141.90124.01135.60135.602,436,526
Sep 17, 2024124.30124.58119.80120.33120.331,158,101
Sep 16, 2024124.50124.68122.82123.60123.6027,069
Sep 13, 2024121.60124.55121.05123.30123.3048,488
Sep 12, 2024123.56123.56121.07122.72122.7219,622
Sep 11, 2024122.00123.00121.49122.01122.0125,642
Sep 10, 2024121.05123.20121.00122.35122.3543,965
Sep 9, 2024122.35123.00120.40121.41121.4133,044
Sep 6, 2024124.30127.50121.76122.33122.3376,214
Sep 5, 2024124.70125.65123.12124.30124.3034,529
Sep 4, 2024125.20126.59123.80124.08124.0854,850
Sep 3, 2024124.10126.36124.10125.43125.4317,519
Sep 2, 2024129.00129.00124.01125.03125.0376,469
Aug 30, 2024126.40129.00126.40128.21128.2130,346
Aug 29, 2024128.13128.79125.50127.53127.5336,318
Aug 28, 2024129.35131.40127.11128.13128.1359,866
Aug 27, 2024127.25131.10126.71129.30129.3075,234
Aug 26, 2024128.60130.34126.75127.22127.2260,534
Aug 23, 2024130.95131.60129.11129.77129.7735,131
Aug 22, 2024128.85131.95128.37130.92130.9255,168
Aug 21, 2024125.90130.09125.90128.80128.8051,220
Aug 20, 2024126.62128.44126.50127.05127.0522,035
Aug 19, 2024126.00127.00125.07126.62126.6265,755
Aug 16, 2024123.75128.00123.31126.39126.3973,904
Aug 14, 2024128.80129.10122.85123.70123.7080,663
Aug 13, 2024128.75129.99127.70128.16128.1621,202
Aug 12, 2024128.37130.00127.30128.69128.6927,034
Aug 9, 2024131.10132.13128.12128.51128.5135,742
Aug 8, 2024129.72133.60129.42131.08131.0856,903
Aug 7, 2024126.90130.00126.10129.73129.7346,812
Aug 6, 2024125.30129.29125.00125.38125.3848,996
Aug 5, 2024132.55132.92125.00126.68126.6898,998
Aug 2, 2024132.00135.64130.92133.28133.28128,053
Aug 1, 2024137.03137.89132.01133.24133.2473,443
Jul 31, 2024138.95141.27135.80137.03137.03122,975
Jul 30, 2024135.55143.83135.11137.56137.56217,667
Jul 29, 2024131.00138.30130.25134.99134.99147,629
Jul 26, 2024 2 Dividend
Jul 26, 2024131.00134.25128.89129.43129.43190,940
Jul 25, 2024128.60131.38128.11130.31128.3176,334
Jul 24, 2024125.65131.09124.77129.73127.74166,085
Jul 23, 2024125.85126.40122.00124.76122.85127,868
Jul 22, 2024127.00130.19124.92125.57123.64108,266
Jul 19, 2024132.00132.00128.00128.62126.6563,199
Jul 18, 2024136.89138.49125.15131.18129.17285,573
Jul 16, 2024137.36138.99135.60135.92133.8363,991
Jul 15, 2024136.10138.10134.50137.36135.2554,673
Jul 12, 2024136.75140.00135.75135.83133.7571,099
Jul 11, 2024139.50139.50135.90136.70134.6077,754
Jul 10, 2024138.00142.00132.50138.82136.69288,779
Jul 9, 2024136.75138.54136.72137.95135.8345,883
Jul 8, 2024139.40139.97135.50136.72134.6256,216
Jul 5, 2024134.20139.99134.20137.43135.32140,520
Jul 4, 2024138.00139.05133.00133.49131.44145,005
Jul 3, 2024137.20139.00136.90137.68135.5742,642
Jul 2, 2024139.70140.89136.35137.02134.9288,212
Jul 1, 2024140.99142.50137.68139.48137.34101,095
Jun 28, 2024139.48144.67139.47140.22138.07104,059
Jun 27, 2024148.64148.84136.70139.47137.33157,623
Jun 26, 2024150.40152.89146.01146.79144.54328,738
Jun 25, 2024148.97158.00145.28150.50148.191,377,285
Jun 24, 2024125.00149.90125.00144.31142.101,207,879
Jun 21, 2024127.40128.82125.46125.83123.9038,296
Jun 20, 2024127.50127.99125.80126.15124.2157,119
Jun 19, 2024125.25129.45124.32127.35125.4067,421
Jun 18, 2024128.23128.95123.41125.11123.1994,926
Jun 14, 2024125.25130.30125.00126.48124.54111,283
Jun 13, 2024126.60127.98125.10125.80123.8748,020
Jun 12, 2024123.80131.38123.15126.34124.40153,110
Jun 11, 2024123.86124.94123.00123.14121.2543,912
Jun 10, 2024124.00124.35121.74123.64121.7431,110
Jun 7, 2024120.50125.00120.50122.80120.9249,890
Jun 6, 2024119.80123.00118.25121.50119.6430,056
Jun 5, 2024113.40121.05113.15119.20117.3771,933
Jun 4, 2024116.40117.85110.55112.30110.5869,422
Jun 3, 2024122.80122.80117.00117.45115.6556,240
May 31, 2024119.50120.90117.15118.95117.1231,419
May 30, 2024119.95121.60118.00118.85117.0334,885
May 29, 2024121.50122.75120.50121.00119.1427,306
May 28, 2024122.60125.70122.45122.60120.7226,880
May 27, 2024121.75125.80121.10123.55121.6575,065
May 24, 2024125.05126.20119.25121.45119.5977,853
May 23, 2024126.55129.55125.00126.00124.0735,546
May 22, 2024126.40127.80125.60126.55124.6134,410
May 21, 2024126.80128.90124.75126.05124.1251,473
May 17, 2024127.65130.95126.80128.65126.6869,018
May 16, 2024121.05133.15120.50127.65125.69322,392
May 15, 2024120.60121.55119.05121.05119.1924,284
May 14, 2024118.80121.00116.75119.45117.6247,474
May 13, 2024120.00120.95116.10118.75116.9354,580
May 10, 2024122.50124.50116.80121.15119.29138,683
May 9, 2024127.00127.00121.25121.85119.9863,691
May 8, 2024126.00127.70124.75127.20125.2525,079
May 7, 2024128.20130.15124.20126.90124.9553,852
May 6, 2024132.00132.00128.50129.30127.3237,480
May 3, 2024129.25133.50129.00130.70128.6966,381
May 2, 2024130.10131.20128.70129.20127.2235,288
Apr 30, 2024129.05130.85127.95130.05128.0544,480
Apr 29, 2024128.35130.60128.35129.05127.0720,512
Apr 26, 2024129.30130.95128.65129.05127.0736,133
Apr 25, 2024130.65131.20126.65129.25127.2734,594

Related Tickers

JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
 
MUNJALAU.BO Munjal Auto Industries Limited
72.55
-4.21%
 
JAYBARMARU.BO Jay Bharat Maruti Limited
63.93
-4.04%
 
LUMAXTECH.NS Lumax Auto Technologies Limited
536.15
-2.05%
 
MUNJALAU.NS Munjal Auto Industries Limited
72.59
-4.07%
 
RICOAUTO.NS Rico Auto Industries Limited
64.24
-4.52%
 
KROSS.NS KROSS LIMITED
165.45
-4.18%
 
SUNDRMFAST.NS Sundram Fasteners Limited
928.55
-1.06%
 
GABRIEL.NS Gabriel India Limited
546.45
-4.01%
 
SWARAJENG.NS Swaraj Engines Limited
4,171.20
-0.90%